Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.29 10.39 10.21 10.33 17,913,300 -0.07(-0.68%)
Aug 28, 2009 10.65 10.71 10.29 10.40 30,213,302 -0.02(-0.15%)
Aug 27, 2009 10.39 10.46 10.28 10.41 28,496,302 -0.02(-0.23%)
Aug 26, 2009 10.37 10.52 10.31 10.44 30,314,064 +0.05(+0.53%)
Aug 25, 2009 10.58 10.66 10.33 10.38 27,778,804 -0.18(-1.71%)
Aug 24, 2009 10.78 10.95 10.51 10.56 27,699,512 -0.20(-1.89%)
Aug 21, 2009 10.64 10.77 10.44 10.76 20,399,586 +0.22(+2.08%)
Aug 20, 2009 10.43 10.58 10.39 10.55 13,993,884 +0.13(+1.20%)
Aug 19, 2009 10.32 10.49 10.29 10.42 25,108,934 -0.05(-0.52%)
Aug 18, 2009 10.33 10.50 10.32 10.47 19,290,936 +0.20(+1.90%)
Aug 17, 2009 10.44 10.47 10.19 10.28 23,903,992 -0.34(-3.17%)
Aug 14, 2009 10.95 10.95 10.50 10.62 30,889,048 -0.33(-3.01%)
Aug 13, 2009 10.80 10.95 10.62 10.95 29,679,480 +0.24(+2.27%)
Aug 12, 2009 10.51 10.89 10.47 10.70 47,101,608 +0.34(+3.33%)
Aug 11, 2009 10.59 10.61 10.31 10.36 35,993,000 -0.24(-2.29%)
Aug 10, 2009 10.63 10.70 10.43 10.60 22,827,850 +0.01(+0.07%)
Aug 07, 2009 10.75 10.80 10.50 10.59 21,348,814 +0.09(+0.82%)
Aug 06, 2009 10.81 10.88 10.47 10.51 24,248,362 -0.25(-2.33%)
Aug 05, 2009 10.90 10.99 10.67 10.76 15,704,420 -0.16(-1.51%)
Aug 04, 2009 10.86 10.98 10.76 10.92 16,992,000 -0.05(-0.50%)
Aug 03, 2009 10.95 11.07 10.81 10.98 19,708,114 +0.16(+1.52%)
Jul 31, 2009 10.69 11.02 10.67 10.81 27,717,010 +0.13(+1.25%)
Jul 30, 2009 10.84 11.12 10.62 10.68 31,071,976 +0.02(+0.15%)
Jul 29, 2009 10.38 10.74 10.35 10.66 27,216,192 +0.18(+1.72%)
Jul 28, 2009 10.33 10.59 10.26 10.48 19,726,790 +0.05(+0.53%)
Jul 27, 2009 10.33 10.44 10.13 10.43 22,145,356 +0.09(+0.91%)
Jul 24, 2009 10.35 10.39 10.11 10.33 27,663,628 -0.24(-2.22%)
Jul 23, 2009 10.40 10.58 10.22 10.57 29,875,478 +0.19(+1.81%)
Jul 22, 2009 9.997 10.46 9.911 10.38 28,976,334 +0.33(+3.27%)
Jul 21, 2009 10.03 10.06 9.668 10.05 32,135,262 +0.03(+0.31%)
Jul 20, 2009 9.981 10.08 9.825 10.02 20,765,414 +0.09(+0.95%)
Jul 17, 2009 9.974 9.989 9.629 9.927 29,066,032 -0.05(-0.55%)
Jul 16, 2009 9.535 9.997 9.488 9.981 37,001,684 +0.34(+3.49%)
Jul 15, 2009 9.300 9.668 9.268 9.645 47,878,408 +0.52(+5.76%)
Jul 14, 2009 8.963 9.159 8.947 9.120 25,525,372 +0.17(+1.93%)
Jul 13, 2009 8.779 8.963 8.477 8.947 31,096,526 +0.33(+3.82%)
Jul 10, 2009 8.532 8.712 8.454 8.618 21,337,258 +0.04(+0.46%)
Jul 09, 2009 8.485 8.642 8.455 8.579 26,000,350 +0.18(+2.15%)
Jul 08, 2009 8.540 8.571 8.258 8.399 23,586,758 -0.16(-1.92%)
Jul 07, 2009 8.814 8.986 8.540 8.563 28,002,764 -0.25(-2.84%)
Jul 06, 2009 8.673 8.939 8.509 8.814 34,477,208 +0.09(+1.08%)
Jul 02, 2009 8.579 8.861 8.563 8.720 37,316,108 +0.00(+0.00%)
Jul 01, 2009 8.657 8.916 8.618 8.720 24,000,716 +0.09(+1.09%)
Jun 30, 2009 8.650 8.798 8.477 8.626 21,337,808 -0.03(-0.36%)
Jun 29, 2009 8.556 8.728 8.485 8.657 16,089,006 +0.11(+1.28%)
Jun 26, 2009 8.563 8.759 8.524 8.548 48,209,708 -0.05(-0.55%)
Jun 25, 2009 8.485 8.603 8.328 8.595 16,030,610 +0.13(+1.57%)
Jun 24, 2009 8.367 8.599 8.360 8.462 19,523,998 +0.15(+1.79%)
Jun 23, 2009 8.195 8.383 8.074 8.313 23,023,626 +0.09(+1.05%)
Jun 22, 2009 8.540 8.618 8.226 8.226 23,288,758 -0.38(-4.37%)
Jun 19, 2009 8.595 8.673 8.469 8.603 22,229,734 +0.11(+1.29%)
Jun 18, 2009 8.610 8.650 8.469 8.493 16,680,578 -0.08(-0.91%)
Jun 17, 2009 8.548 8.697 8.320 8.571 30,239,396 +0.03(+0.37%)
Jun 16, 2009 8.759 8.791 8.509 8.540 22,793,128 -0.16(-1.80%)
Jun 15, 2009 8.673 8.777 8.501 8.697 24,016,486 -0.10(-1.16%)
Jun 12, 2009 8.767 8.806 8.595 8.798 21,712,416 +0.06(+0.72%)
Jun 11, 2009 8.603 8.775 8.524 8.736 28,810,748 +0.18(+2.11%)
Jun 10, 2009 8.744 8.751 8.383 8.556 28,072,486 -0.09(-1.00%)
Jun 09, 2009 8.603 8.744 8.497 8.642 40,991,992 +0.13(+1.57%)
Jun 08, 2009 8.571 8.665 8.422 8.509 26,541,836 -0.09(-1.09%)
Jun 05, 2009 8.838 8.932 8.501 8.603 30,738,758 -0.44(-4.85%)
Jun 04, 2009 8.947 9.159 8.924 9.041 21,243,100 +0.13(+1.41%)
Jun 03, 2009 9.300 8.971 8.720 8.916 22,281,550 -0.18(-1.98%)
Jun 02, 2009 9.300 9.308 9.010 9.096 25,442,492 -0.35(-3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.